Dark

HLMAF
HALMA PLC
stock OTC

EOD

Dec 12, 2025

46.99USD+0.468%(+0.22)1,261

Pre-market

0.00USD-100.000%(-46.77)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	46.5900	46.9900	46.5900	46.9900	+0.468%	1,261	0.000%
2025-12-11	47.9700	47.9700	46.7710	46.7710	-3.266%	629	+0.468%
2025-12-10	47.1500	48.3500	46.5900	48.3500	-0.657%	1,808	-2.813%
2025-12-09	49.0100	49.0100	48.4750	48.6700	+0.579%	4,635	-3.452%
2025-12-08	49.2100	49.3700	48.1100	48.3900	-2.420%	1,783	-2.893%
2025-12-05	49.4400	49.5900	48.3300	49.5900	+4.444%	2,103	-5.243%
2025-12-04	49.0000	49.0000	47.4800	47.4800	-1.083%	4,259	-1.032%
2025-12-03	47.3000	48.0000	47.3000	48.0000	+3.248%	11,393	-2.104%
2025-12-02	47.4400	47.8200	46.4900	46.4900	-1.588%	3,650	+1.076%
2025-12-01	47.3700	47.5300	46.2500	47.2400	+1.178%	1,148	-0.529%
2025-11-28	47.2800	47.2800	46.6900	46.6900	-3.593%	1,112	+0.643%
2025-11-26	48.1700	48.4300	47.2800	48.4300	+0.749%	2,626	-2.973%
2025-11-25	47.3900	48.0700	46.6200	48.0700	+2.620%	9,855	-2.247%
2025-11-24	47.2300	47.5000	46.0600	46.8425	-0.988%	16,976	+0.315%
2025-11-21	46.4000	47.4900	46.4000	47.3100	-0.379%	13,417	-0.676%
2025-11-20	45.8500	49.0000	45.8500	47.4900	+10.828%	3,062	-1.053%
2025-11-19	44.0900	44.0900	42.8500	42.8500	-1.630%	2,318	+9.662%
2025-11-18	44.3530	44.3530	43.2800	43.5600	+0.438%	2,544	+7.874%
2025-11-17	44.7700	44.7700	43.3700	43.3700	-3.289%	2,642	+8.347%
2025-11-14	44.4600	44.8450	44.0300	44.8450	-0.433%	2,185	+4.783%
2025-11-13	45.5500	45.7100	44.0900	45.0400	-1.767%	15,395	+4.329%
2025-11-12	45.4700	45.8500	45.4700	45.8500	+1.047%	16,757	+2.486%
2025-11-11	45.0700	45.7000	45.0700	45.3750	-1.294%	2,415	+3.559%
2025-11-10	45.3800	45.9700	44.4200	45.9700	+1.542%	1,909	+2.219%
2025-11-07	45.0880	45.2720	45.0880	45.2720	+1.325%	2,029	+3.795%
2025-11-06	45.4960	45.6560	44.6800	44.6800	-5.459%	941	+5.170%
2025-11-05	47.2600	47.2600	47.2600	47.2600	+1.482%	918	-0.571%
2025-11-04	46.8400	46.8800	46.5700	46.5700	-0.481%	1,540	+0.902%
2025-11-03	46.9300	47.7700	46.5400	46.7950	+1.178%	2,564	+0.417%
2025-10-31	46.8600	46.8600	46.2500	46.2500	-2.529%	793	+1.600%
2025-10-30	46.8850	47.4500	46.8850	47.4500	+1.999%	1,587	-0.969%
2025-10-29	47.6000	47.6900	46.5200	46.5200	-3.825%	3,250	+1.010%
2025-10-28	47.4900	48.3700	46.9400	48.3700	-0.453%	3,632	-2.853%
2025-10-27	47.6500	48.5900	47.1800	48.5900	+3.339%	3,404	-3.293%
2025-10-24	47.1500	47.1500	46.8800	47.0200	+1.097%	9,791	-0.064%
2025-10-23	47.3600	47.5200	46.2600	46.5100	-1.399%	1,576	+1.032%
2025-10-22	47.1700	47.1700	47.1700	47.1700	+0.748%	638	-0.382%
2025-10-21	46.5400	47.2100	45.7200	46.8200	+1.221%	2,092	+0.363%
2025-10-20	46.0300	46.2550	46.0300	46.2550	-1.006%	1,368	+1.589%
2025-10-17	46.7700	47.1800	46.7250	46.7250	-1.569%	1,846	+0.567%
2025-10-16	46.9700	47.4700	46.0220	47.4700	+3.646%	2,021	-1.011%
2025-10-15	46.5900	47.0800	45.8000	45.8000	-0.174%	900	+2.598%
2025-10-14	45.6200	46.8400	45.6000	45.8800	-2.404%	1,320	+2.419%
2025-10-13	46.4800	47.0100	45.9200	47.0100	-0.592%	1,132	-0.043%
2025-10-10	47.4400	47.5200	45.9300	47.2900	-0.211%	3,036	-0.634%
2025-10-09	48.0400	48.2000	47.3900	47.3900	-1.680%	1,356	-0.844%
2025-10-08	48.0400	48.2000	47.1300	48.2000	+0.333%	1,362	-2.510%
2025-10-07	47.8150	48.2000	47.8150	48.0400	+0.083%	1,949	-2.186%
2025-10-06	47.7100	48.0000	47.7100	48.0000	+2.674%	2,457	-2.104%
2025-10-03	46.8400	47.0000	46.5800	46.7500	+0.150%	5,631	+0.513%
2025-10-02	46.8400	46.8400	46.5800	46.6800	+0.355%	947	+0.664%
2025-10-01	46.8400	47.0000	46.0800	46.5150	-0.694%	3,798	+1.021%
2025-09-30	46.1400	46.8400	46.1400	46.8400	+4.577%	3,409	+0.320%
2025-09-29	46.0300	46.0300	44.7900	44.7900	-1.970%	1,111	+4.912%
2025-09-26	44.7900	45.6900	44.7900	45.6900	+2.582%	3,606	+2.845%
2025-09-25	44.6100	45.7600	44.5400	44.5400	+0.906%	1,198	+5.501%
2025-09-24	44.3960	45.3700	44.1400	44.1400	-2.324%	1,274	+6.457%
2025-09-23	46.6300	46.6300	45.1900	45.1900	-0.066%	6,138	+3.983%
2025-09-22	45.5000	46.5000	45.2200	45.2200	-0.265%	7,018	+3.914%
2025-09-19	45.9900	45.9900	45.1000	45.3400	+0.288%	3,600	+3.639%
2025-09-18	45.6400	46.0000	45.2100	45.2100	+0.022%	3,715	+3.937%
2025-09-17	44.8100	45.3100	44.7100	45.2000	-0.309%	3,704	+3.960%
2025-09-16	44.9900	45.3400	44.9900	45.3400	0.000%	2,011	+3.639%
2025-09-15	45.3400	45.5000	45.3400	45.3400	+0.066%	3,106	+3.639%
2025-09-12	45.5000	45.5000	45.1500	45.3100	+0.711%	1,971	+3.708%
2025-09-11	44.9900	44.9900	44.7225	44.9900	0.000%	1,554	+4.445%
2025-09-10	44.9800	45.1400	44.0100	44.9900	+0.920%	1,883	+4.445%
2025-09-09	44.3100	44.5800	43.9800	44.5800	-1.043%	2,650	+5.406%
2025-09-08	44.5300	45.0500	44.1800	45.0500	+2.456%	1,271	+4.306%
2025-09-05	43.9700	43.9700	43.9700	43.9700	+0.342%	650	+6.868%
2025-09-04	42.6700	43.8200	42.6700	43.8200	-0.567%	1,203	+7.234%
2025-09-03	43.9200	44.0800	42.7900	44.0700	+0.916%	1,374	+6.626%
2025-09-02	43.8500	44.0100	43.4500	43.6700	-0.501%	3,381	+7.602%
2025-08-29	44.9900	45.1400	43.8900	43.8900	-1.559%	1,165	+7.063%
2025-08-28	44.1900	45.1500	44.1900	44.5851	-1.098%	1,375	+5.394%
2025-08-27	44.5700	45.0800	44.5300	45.0800	+2.106%	2,113	+4.237%
2025-08-26	43.9100	45.2500	43.9100	44.1500	+3.956%	3,167	+6.433%
2025-08-25	44.8400	44.8400	42.4700	42.4700	-4.989%	897	+10.643%
2025-08-22	44.4600	44.8600	43.8900	44.7000	+1.545%	111,188	+5.123%
2025-08-21	44.0100	44.2400	43.2100	44.0200	+1.149%	74,435	+6.747%
2025-08-20	43.6500	44.5100	43.5200	43.5200	+0.415%	1,432	+7.973%
2025-08-19	44.3200	44.3400	43.3400	43.3400	-2.211%	1,693	+8.422%
2025-08-18	43.9700	44.4400	43.9700	44.3200	+0.727%	1,239	+6.024%
2025-08-15	44.0400	44.0400	43.1300	44.0000	-0.879%	1,246	+6.795%
2025-08-14	44.0600	44.3900	44.0600	44.3900	-0.292%	966	+5.857%
2025-08-13	44.9000	45.0000	44.1900	44.5200	-0.868%	2,555	+5.548%
2025-08-12	44.5800	44.9200	43.7400	44.9100	+2.511%	38,942	+4.631%
2025-08-11	43.9500	44.5500	43.3000	43.8100	-2.297%	18,640	+7.259%
2025-08-08	44.2700	44.8400	43.6800	44.8400	0.000%	1,607	+4.795%
2025-08-07	44.7100	44.8400	44.4188	44.8400	+2.445%	2,600	+4.795%
2025-08-06	43.3800	43.8500	43.3200	43.7700	-0.816%	1,898	+7.357%
2025-08-05	43.8900	44.1390	43.8600	44.1300	+2.819%	1,639	+6.481%
2025-08-04	42.7000	43.7500	42.7000	42.9200	+0.657%	5,158	+9.483%
2025-08-01	42.8400	43.3200	42.2600	42.6400	-2.537%	4,150	+10.202%
2025-07-31	43.0600	43.7500	43.0600	43.7500	+4.740%	2,194	+7.406%
2025-07-30	43.4800	44.1300	41.7700	41.7700	-5.197%	1,417	+12.497%
2025-07-29	43.5900	44.0600	43.4700	44.0600	+1.357%	1,885	+6.650%
2025-07-28	43.6100	43.6100	42.9600	43.4700	+0.532%	1,505	+8.098%
2025-07-25	43.3000	43.8900	43.2400	43.2400	-1.861%	77,205	+8.673%
2025-07-24	44.4400	44.4400	44.0425	44.0600	+0.456%	2,376	+6.650%
2025-07-23	43.9700	44.1300	43.8600	43.8600	+0.835%	939	+7.136%
2025-07-22	43.7400	44.1300	43.0100	43.4970	-1.255%	1,574	+8.030%
2025-07-21	44.0100	44.0600	44.0100	44.0500	+0.091%	2,106	+6.674%
2025-07-18	44.0500	44.2100	43.4240	44.0100	-0.472%	3,388	+6.771%
2025-07-17	43.2100	44.2185	43.2100	44.2185	+1.956%	4,690	+6.268%
2025-07-16	42.6200	43.3700	42.6200	43.3700	+2.264%	1,082	+8.347%
2025-07-15	43.5500	43.5500	42.4100	42.4100	-3.063%	4,620	+10.799%
2025-07-14	43.5200	43.7500	42.8600	43.7500	-0.636%	8,561	+7.406%
2025-07-11	43.7700	44.0300	42.9300	44.0300	-0.542%	1,846	+6.723%
2025-07-10	44.5400	44.7000	43.5400	44.2700	+1.115%	2,177	+6.144%
2025-07-09	43.9800	44.1200	43.3900	43.7820	+0.069%	3,123	+7.327%
2025-07-08	43.8000	44.0000	43.6840	43.7520	-2.274%	1,509	+7.401%
2025-07-07	44.0200	44.8400	42.9100	44.7700	+4.286%	2,270	+4.959%
2025-07-03	43.4700	43.8700	42.9300	42.9300	-2.254%	2,477	+9.457%
2025-07-02	43.3300	43.9200	43.0000	43.9200	-1.458%	2,138	+6.990%
2025-07-01	43.4700	44.5700	43.4700	44.5700	+1.665%	21,075	+5.430%
2025-06-30	43.8400	43.8400	43.8400	43.8400	+1.576%	992	+7.185%
2025-06-27	44.4100	44.7600	43.1600	43.1600	-5.226%	1,492	+8.874%
2025-06-26	45.1800	45.5400	44.1800	45.5400	+4.883%	8,891	+3.184%
2025-06-25	44.3800	44.3800	43.1700	43.4200	+0.977%	3,029	+8.222%
2025-06-24	44.0300	44.0300	43.0000	43.0000	+3.990%	1,999	+9.279%
2025-06-23	42.2500	43.1100	41.1700	41.3500	+0.048%	5,270	+13.640%
2025-06-20	42.1800	42.2400	41.3300	41.3300	-1.195%	14,877	+13.695%
2025-06-18	41.9900	42.1500	41.5850	41.8300	-1.321%	3,507	+12.336%
2025-06-17	42.8500	43.0000	42.3900	42.3900	-2.215%	1,760	+10.852%
2025-06-16	43.1900	43.3500	42.3500	43.3500	+3.957%	8,056	+8.397%
2025-06-13	42.8600	42.8800	41.6600	41.7000	-2.433%	2,858	+12.686%
2025-06-12	42.0100	42.7400	41.8500	42.7400	+3.637%	2,426	+9.944%
2025-06-11	41.0175	41.2400	39.9900	41.2400	+1.664%	4,526	+13.943%
2025-06-10	41.3400	41.3400	40.1800	40.5650	-2.300%	2,789	+15.839%
2025-06-09	41.0500	41.5300	41.0500	41.5200	+2.065%	2,900	+13.174%
2025-06-06	40.6000	40.6800	39.9900	40.6800	+0.395%	1,691	+15.511%
2025-06-05	40.0000	40.6000	39.7700	40.5200	+0.446%	2,004	+15.967%
2025-06-04	39.8000	40.3400	39.7000	40.3400	+3.171%	3,178	+16.485%
2025-06-03	39.5800	39.5800	38.8200	39.1000	-2.323%	1,775	+20.179%
2025-06-02	39.2200	40.0300	39.0100	40.0300	+3.144%	3,392	+17.387%
2025-05-30	39.6700	39.7200	38.8100	38.8100	-2.610%	5,345	+21.077%
2025-05-29	39.0700	39.8500	39.0700	39.8500	+1.671%	6,557	+17.917%
2025-05-28	39.4700	39.6200	38.8100	39.1950	-1.767%	23,428	+19.888%
2025-05-27	40.0000	40.0800	38.9500	39.9000	+2.111%	57,323	+17.769%
2025-05-23	38.8900	39.0750	38.1000	39.0750	+0.683%	7,374	+20.256%
2025-05-22	39.5600	39.5600	38.7400	38.8100	-2.585%	14,207	+21.077%
2025-05-21	39.1800	39.8400	39.1800	39.8400	-0.400%	1,228	+17.947%
2025-05-20	39.8400	40.0000	39.1400	40.0000	+0.402%	5,532	+17.475%
2025-05-19	39.7500	39.9600	39.7500	39.8400	-0.400%	14,200	+17.947%
2025-05-16	39.8400	40.0000	39.5000	40.0000	+0.402%	9,277	+17.475%
2025-05-15	39.8400	40.0000	39.5400	39.8400	+0.025%	8,325	+17.947%
2025-05-14	39.8300	39.8300	39.8300	39.8300	-0.425%	14,212	+17.976%
2025-05-13	39.0300	40.0000	39.0300	40.0000	+3.252%	1,849	+17.475%
2025-05-12	38.7400	38.9000	38.2200	38.7400	+1.085%	20,212	+21.296%
2025-05-09	38.7400	38.9000	37.9300	38.3240	+0.456%	15,654	+22.612%
2025-05-08	39.0800	39.0800	37.6400	38.1500	-1.140%	16,384	+23.172%
2025-05-07	38.2600	38.5900	37.3000	38.5900	+3.099%	2,987	+21.767%
2025-05-06	38.3300	38.7700	37.2800	37.4300	-3.531%	16,619	+25.541%
2025-05-05	38.4400	38.8000	37.3500	38.8000	+2.844%	33,677	+21.108%
2025-05-02	38.2500	38.6800	37.2300	37.7271	-1.599%	12,917	+24.552%
2025-05-01	37.8700	38.3700	35.9500	38.3400	+1.188%	5,069	+22.561%
2025-04-30	36.3400	37.8900	36.0300	37.8900	+0.905%	2,082	+24.017%
2025-04-29	37.1300	37.5500	36.0800	37.5500	+3.701%	6,246	+25.140%
2025-04-28	36.3600	37.2400	36.2000	36.2100	+0.277%	13,441	+29.771%
2025-04-25	36.1900	37.1000	36.1100	36.1100	+0.894%	11,306	+30.130%
2025-04-24	35.8700	36.2000	35.2300	35.7900	+0.647%	8,776	+31.294%
2025-04-23	36.0000	36.6900	35.5200	35.5600	+2.301%	3,113	+32.143%
2025-04-22	34.9600	35.9500	34.7300	34.7600	+0.724%	6,411	+35.184%
2025-04-21	34.7700	36.0000	34.1700	34.5100	+0.671%	21,731	+36.163%
2025-04-17	35.3700	36.0000	34.2800	34.2800	+0.029%	8,433	+37.077%
2025-04-16	35.1700	35.7200	34.2700	34.2700	-0.925%	12,872	+37.117%
2025-04-15	35.7200	36.0000	34.5900	34.5900	+2.005%	5,588	+35.849%
2025-04-14	33.6200	35.4700	33.6200	33.9100	-1.567%	29,835	+38.573%
2025-04-11	33.5300	34.4500	32.9300	34.4500	+6.131%	14,303	+36.401%
2025-04-10	32.4500	33.1900	32.3600	32.4600	+8.128%	6,037	+44.763%
2025-04-09	30.7100	34.0900	29.8900	30.0200	-2.548%	27,959	+56.529%
2025-04-08	31.2700	31.6700	30.3700	30.8050	+2.718%	25,065	+52.540%
2025-04-07	30.6000	32.1400	29.8300	29.9900	-6.281%	17,140	+56.686%
2025-04-04	32.7390	33.1900	31.8500	32.0000	-3.759%	26,794	+46.844%
2025-04-03	34.1200	34.1600	33.2500	33.2500	-4.179%	12,047	+41.323%
2025-04-02	34.4700	34.7000	33.3400	34.7000	+2.678%	9,857	+35.418%
2025-04-01	33.7000	34.5300	33.3000	33.7950	+1.243%	7,048	+39.044%
2025-03-31	33.3000	33.7200	32.9500	33.3800	+0.210%	11,321	+40.773%
2025-03-28	33.8800	34.3800	33.3100	33.3100	-2.029%	7,070	+41.069%
2025-03-27	33.7500	34.0100	33.6500	34.0000	+1.281%	6,709	+38.206%
2025-03-26	34.1400	34.3500	33.4100	33.5700	-1.323%	4,997	+39.976%
2025-03-25	34.0100	34.8400	33.9800	34.0200	+0.651%	10,607	+38.125%
2025-03-24	33.8200	34.6800	33.8000	33.8000	-1.887%	11,215	+39.024%
2025-03-21	34.2200	34.4800	33.8400	34.4500	+0.702%	6,477	+36.401%
2025-03-20	34.5100	34.9800	34.2100	34.2100	-2.840%	5,193	+37.357%
2025-03-19	34.4200	35.2100	34.3600	35.2100	+3.074%	8,783	+33.456%
2025-03-18	34.3300	34.7100	34.1400	34.1600	-2.428%	5,146	+37.559%
2025-03-17	34.9200	35.5300	34.7500	35.0100	-1.713%	4,470	+34.219%
2025-03-14	34.9100	35.7300	34.7700	35.6200	+2.959%	8,880	+31.920%
2025-03-13	34.8600	34.9900	34.3000	34.5962	+3.088%	7,327	+35.824%
2025-03-12	34.1500	34.6900	33.5600	33.5600	-1.756%	17,720	+40.018%
2025-03-11	33.7600	34.2500	33.7100	34.1600	-0.553%	12,979	+37.559%
2025-03-10	34.9900	35.1400	33.8700	34.3500	-2.608%	7,796	+36.798%
2025-03-07	34.7700	35.8800	34.3400	35.2700	+2.380%	4,475	+33.229%
2025-03-06	34.9900	35.9400	34.4500	34.4500	-5.227%	3,989	+36.401%
2025-03-05	36.4100	36.4100	35.2755	36.3500	+4.006%	5,296	+29.271%
2025-03-04	34.7500	35.9600	34.4800	34.9500	-1.104%	7,832	+34.449%
2025-03-03	35.5500	35.5600	35.3400	35.3400	+1.232%	1,654	+32.965%
2025-02-28	34.9400	35.2850	34.7800	34.9100	+0.316%	4,541	+34.603%
2025-02-27	35.2700	35.5200	34.8000	34.8000	-3.534%	3,700	+35.029%
2025-02-26	36.3800	36.5700	36.0750	36.0750	+1.563%	7,298	+30.256%
2025-02-25	35.7000	35.7000	35.5200	35.5200	-1.003%	1,296	+32.292%
2025-02-24	35.9700	36.8300	35.7400	35.8800	-1.940%	5,460	+30.964%
2025-02-21	36.7400	37.2500	36.5900	36.5900	-2.815%	1,249	+28.423%
2025-02-20	36.8400	37.6500	36.6400	37.6500	+2.505%	2,014	+24.807%
2025-02-19	37.0200	37.5100	36.6200	36.7300	-0.730%	54,870	+27.934%
2025-02-18	37.2000	37.7300	37.0000	37.0000	+0.190%	11,289	+27.000%
2025-02-14	37.5000	37.5000	36.9200	36.9300	-1.257%	1,871	+27.241%
2025-02-13	36.3600	37.4000	36.3000	37.4000	+3.515%	4,411	+25.642%
2025-02-12	35.8200	36.9300	35.6600	36.1300	+0.278%	1,464	+30.058%
2025-02-11	36.6900	36.6900	36.0300	36.0300	-0.083%	2,080	+30.419%
2025-02-10	35.6900	36.2400	35.5200	36.0600	+3.205%	5,935	+30.311%
2025-02-07	35.2400	35.7800	34.8600	34.9400	-4.064%	3,742	+34.488%
2025-02-06	35.8900	36.5795	35.4700	36.4200	+0.027%	2,430	+29.023%
2025-02-05	36.8200	36.8200	36.2500	36.4100	-2.621%	7,825	+29.058%
2025-02-04	37.5800	37.8600	37.3900	37.3900	+0.295%	189,908	+25.675%
2025-02-03	36.7100	37.4400	36.7100	37.2800	-2.638%	219,941	+26.046%
2025-01-31	38.4600	38.4600	37.3900	38.2900	-0.545%	365,383	+22.721%
2025-01-30	38.5300	38.5300	38.4300	38.5000	+2.176%	205,292	+22.052%
2025-01-29	37.8200	37.8200	37.6800	37.6800	+1.209%	184,008	+24.708%
2025-01-28	36.5200	37.3450	36.4300	37.2300	+3.331%	279,261	+26.215%
2025-01-27	35.0900	36.0300	34.9300	36.0300	-0.083%	842	+30.419%
2025-01-23	36.0250	36.0600	36.0250	36.0600	+0.083%	5,790	+30.311%
2025-01-22	36.4100	36.4100	35.9800	36.0300	+3.713%	22,434	+30.419%
2025-01-21	35.4800	35.6400	34.5950	34.7400	+1.135%	1,095	+35.262%
2025-01-16	33.8500	34.3500	33.8500	34.3500	+6.446%	71,224	+36.798%
2025-01-14	32.7800	32.7800	32.1375	32.2700	-2.625%	1,014	+45.615%
2025-01-10	33.1400	33.1400	33.1400	33.1400	-0.281%	4,708	+41.792%
2025-01-08	33.2285	33.2335	33.2285	33.2335	-0.349%	4,603	+41.393%
2025-01-07	33.3500	33.3500	33.3500	33.3500	+0.573%	2,290	+40.900%
2025-01-06	33.2600	33.2600	33.1600	33.1600	-3.352%	3,887	+41.707%
2024-12-31	34.1400	34.3100	34.1400	34.3100	+1.419%	946	+36.957%
2024-12-30	33.8300	33.8300	33.8300	33.8300	-2.423%	518	+38.900%
2024-12-27	34.6700	34.6700	34.6700	34.6700	-0.158%	298	+35.535%
2024-12-26	34.7250	34.7250	34.7250	34.7250	-1.293%	124	+35.320%
2024-12-24	35.1800	35.1800	35.1800	35.1800	+4.890%	400	+33.570%
2024-12-23	34.2500	34.8800	33.3700	33.5400	-0.769%	5,059	+40.101%
2024-12-20	34.3000	34.3200	33.7600	33.8000	-0.588%	2,401	+39.024%
2024-12-19	34.4050	34.4050	34.0000	34.0000	-5.556%	4,629	+38.206%
2024-12-18	35.4500	36.0000	35.4500	36.0000	+1.139%	4,751	+30.528%
2024-12-17	35.2500	35.5947	35.2500	35.5947	+3.203%	225	+32.014%
2024-12-16	34.6500	34.6500	34.4900	34.4900	-2.212%	404	+36.242%
2024-12-13	35.1100	35.2700	35.1100	35.2700	+2.828%	5,376	+33.229%
2024-12-12	35.5000	35.5000	34.3000	34.3000	-5.275%	31,353	+36.997%
2024-12-11	36.0500	36.2100	36.0500	36.2100	+4.617%	417	+29.771%
2024-12-10	35.0714	35.3100	34.6120	34.6120	-4.201%	4,120	+35.762%
2024-12-09	35.5200	36.1300	35.5200	36.1300	+3.762%	897	+30.058%
2024-12-06	35.1300	35.1300	34.8200	34.8200	+1.724%	471	+34.951%
2024-12-05	35.2700	35.3400	34.2300	34.2300	-0.804%	2,626	+37.277%
2024-12-04	34.9600	34.9600	34.5075	34.5075	+0.225%	809	+36.173%
2024-12-03	34.8600	34.8600	34.4300	34.4300	-1.092%	2,489	+36.480%
2024-12-02	34.7900	34.8100	34.7900	34.8100	+0.869%	456	+34.990%
2024-11-29	34.5100	34.5100	34.5100	34.5100	+1.649%	275	+36.163%
2024-11-27	34.4600	34.4600	33.9500	33.9500	-0.586%	5,093	+38.409%
2024-11-26	33.9700	34.1500	33.8600	34.1500	-0.756%	1,091	+37.599%
2024-11-25	34.2700	34.4100	34.2700	34.4100	+3.738%	2,807	+36.559%
2024-11-21	33.1700	33.1700	33.1700	33.1700	+3.689%	270	+41.664%
2024-11-20	31.4200	31.9900	31.4200	31.9900	+1.491%	317	+46.890%
2024-11-19	31.5200	31.5200	31.5200	31.5200	-2.030%	303	+49.080%
2024-11-12	32.1732	32.1732	32.1732	32.1732	-0.669%	554	+46.053%
2024-11-08	32.8100	32.8100	32.3900	32.3900	+0.403%	747	+45.076%
2024-11-01	32.0860	32.2600	32.0860	32.2600	+2.543%	402	+45.660%
2024-10-31	31.9700	32.0200	31.4600	31.4600	-3.021%	1,781	+49.364%
2024-10-30	32.4400	32.4400	32.4400	32.4400	-0.123%	3,884	+44.852%
2024-10-29	33.1400	33.1400	32.4800	32.4800	-2.521%	255	+44.674%
2024-10-28	33.0000	33.3200	33.0000	33.3200	+5.577%	2,120	+41.026%
2024-10-24	31.5600	31.5600	31.5600	31.5600	-2.338%	450	+48.891%
2024-10-22	32.3155	32.3155	32.3155	32.3155	+0.609%	186	+45.410%
2024-10-21	32.1200	32.1200	32.1200	32.1200	-2.282%	218	+46.295%
2024-10-18	32.8700	32.8700	32.8700	32.8700	+1.170%	253	+42.957%
2024-10-17	32.4900	32.4900	32.4900	32.4900	-0.703%	167	+44.629%
2024-10-16	32.5700	32.7200	31.7930	32.7200	-1.535%	2,363	+43.612%
2024-10-04	33.2100	33.5315	33.2100	33.2300	-0.598%	6,152	+41.408%
2024-10-03	33.6000	33.6000	33.4300	33.4300	-1.773%	932	+40.562%
2024-10-02	34.9500	35.0300	34.0335	34.0335	-4.400%	2,318	+38.070%
2024-10-01	35.5100	35.6000	35.5100	35.6000	+2.006%	1,003	+31.994%
2024-09-27	34.9000	34.9000	34.9000	34.9000	+0.984%	209	+34.642%
2024-09-26	35.3100	35.3100	34.5600	34.5600	+1.528%	670	+35.966%
2024-09-25	34.8400	34.8400	34.0400	34.0400	-2.743%	473	+38.043%
2024-09-19	35.0000	35.0000	35.0000	35.0000	+2.965%	335	+34.257%
2024-09-18	33.6300	33.9920	33.6300	33.9920	-2.880%	1,409	+38.238%
2024-09-17	35.0000	35.0000	35.0000	35.0000	+2.941%	774	+34.257%
2024-09-16	34.0000	34.0000	34.0000	34.0000	-0.701%	859	+38.206%
2024-09-13	34.2400	34.2400	34.2400	34.2400	+3.195%	826	+37.237%
2024-09-12	33.3000	33.3000	33.1800	33.1800	+0.759%	2,089	+41.621%
2024-09-10	32.9300	32.9300	32.9300	32.9300	-1.111%	100	+42.697%
2024-09-09	33.2000	33.3600	33.2000	33.3000	-0.270%	715	+41.111%
2024-09-06	33.2300	33.3900	33.2300	33.3900	+0.451%	447	+40.731%
2024-09-05	33.2400	33.2400	33.2400	33.2400	-0.240%	100	+41.366%
2024-09-04	33.3200	33.3200	33.3200	33.3200	-1.942%	1,441	+41.026%
2024-09-03	33.9100	34.1500	33.7900	33.9800	-0.672%	1,709	+38.287%
2024-08-30	34.2100	34.2100	34.2100	34.2100	+0.381%	274	+37.357%
2024-08-29	34.0800	34.0800	34.0800	34.0800	+1.792%	522	+37.881%
2024-08-28	34.2100	34.2100	33.4800	33.4800	-1.873%	419	+40.352%
2024-08-27	34.1190	34.1190	34.1190	34.1190	-1.816%	1,259	+37.724%
2024-08-26	34.7500	34.7500	34.7500	34.7500	+2.780%	193	+35.223%
2024-08-23	33.8100	33.8100	33.8100	33.8100	+0.290%	109	+38.983%
2024-08-22	33.5000	33.7123	33.5000	33.7123	+1.193%	386	+39.385%
2024-08-21	33.3150	33.3150	33.3150	33.3150	+0.316%	884	+41.048%
2024-08-15	33.0700	33.2100	33.0700	33.2100	+4.664%	1,889	+41.494%
2024-08-08	31.7300	31.7300	31.7300	31.7300	-0.532%	15,050	+48.093%
2024-08-07	31.8996	31.8996	31.8996	31.8996	+0.535%	575	+47.306%
2024-08-02	31.7300	31.7300	31.7300	31.7300	-5.594%	303	+48.093%
2024-08-01	33.5000	33.6100	33.5000	33.6100	-1.402%	1,016	+39.810%
2024-07-31	34.0000	34.0880	34.0000	34.0880	+3.532%	2,999	+37.849%
2024-07-29	32.9980	32.9980	32.9250	32.9250	-1.156%	1,973	+42.718%
2024-07-23	33.6400	33.6400	33.3100	33.3100	-0.996%	2,589	+41.069%
2024-07-19	33.6450	33.6450	33.6450	33.6450	-3.180%	292	+39.664%
2024-07-17	34.7500	34.7500	34.7500	34.7500	+0.871%	1,541	+35.223%
2024-07-15	34.4500	34.4500	34.4500	34.4500	-0.145%	15,324	+36.401%
2024-07-12	34.9200	34.9200	34.5000	34.5000	+0.029%	2,600	+36.203%
2024-07-11	34.4900	34.4900	34.4900	34.4900	-0.029%	294	+36.242%
2024-07-09	34.5000	34.5000	34.5000	34.5000	+0.466%	361	+36.203%
2024-07-08	34.3400	34.3400	34.3400	34.3400	-1.576%	1,140	+36.838%
2024-07-03	34.8900	34.8900	34.8900	34.8900	+3.500%	266	+34.680%
2024-07-02	33.7100	33.7100	33.7100	33.7100	-3.465%	1,123	+39.395%
2024-07-01	34.7700	34.9200	34.7700	34.9200	+1.085%	1,069	+34.565%
2024-06-27	34.7500	34.7500	34.5452	34.5452	+0.305%	1,329	+36.025%
2024-06-24	34.4400	34.4400	34.4400	34.4400	+2.806%	171	+36.440%
2024-06-21	33.6950	33.6950	33.5000	33.5000	-0.505%	726	+40.269%
2024-06-20	33.4200	34.0000	33.4200	33.6700	-1.550%	11,942	+39.560%
2024-06-18	34.1350	34.2000	33.5000	34.2000	+3.199%	6,046	+37.398%
2024-06-17	33.6325	33.6325	33.1400	33.1400	0.000%	705	+41.792%
2024-06-14	33.6310	33.6310	33.1400	33.1400	-1.457%	598	+41.792%
2024-06-13	33.6200	33.9800	33.6200	33.6300	+10.661%	19,174	+39.726%
2024-06-12	29.8900	30.3900	29.8900	30.3900	+5.301%	10,474	+54.623%
2024-06-11	29.0200	29.0200	28.8600	28.8600	-0.173%	553	+62.821%
2024-06-07	28.9100	28.9100	28.9100	28.9100	-1.264%	207	+62.539%
2024-06-06	29.9990	29.9990	29.2800	29.2800	-1.198%	1,890	+60.485%
2024-06-05	29.3600	29.8400	29.3500	29.6350	+2.049%	2,056	+58.563%
2024-06-04	29.0600	29.0600	29.0400	29.0400	+0.903%	7,918	+61.811%
2024-06-03	28.7600	28.8500	28.3700	28.7800	+0.890%	1,372	+63.273%
2024-05-31	28.6763	28.6763	28.5260	28.5260	-0.363%	978	+64.727%
2024-05-30	28.6300	28.6300	28.6300	28.6300	+2.141%	510	+64.129%
2024-05-29	28.0300	28.0300	28.0300	28.0300	-2.707%	516	+67.642%
2024-05-28	29.1000	29.1000	28.8100	28.8100	-2.964%	709	+63.103%
2024-05-24	29.6900	29.6900	29.6900	29.6900	+1.038%	142	+58.269%
2024-05-23	29.3850	29.3850	29.1800	29.3850	-0.673%	2,294	+59.912%
2024-05-22	29.8400	29.8400	29.5840	29.5840	-0.858%	798	+58.836%
2024-05-20	29.8400	29.8400	29.8400	29.8400	+1.428%	136	+57.473%
2024-05-17	29.8550	29.8550	29.4200	29.4200	-1.411%	492	+59.721%
2024-05-15	29.8410	29.8410	29.8410	29.8410	+4.376%	8,848	+57.468%
2024-05-13	29.1800	29.1800	28.5900	28.5900	-3.314%	666	+64.358%
2024-05-10	29.2500	29.5700	29.2500	29.5700	+3.319%	749	+58.911%
2024-05-09	28.7720	28.7720	28.6200	28.6200	+1.202%	18,652	+64.186%
2024-05-07	28.2800	28.2800	28.2800	28.2800	+1.910%	491	+66.160%
2024-05-06	27.6400	27.7500	27.6400	27.7500	-2.036%	1,112	+69.333%
2024-05-03	28.5700	28.5700	27.8500	28.3268	+0.024%	1,277	+65.885%
2024-05-02	27.6500	28.3200	27.6500	28.3200	+1.288%	4,759	+65.925%
2024-04-30	27.9600	27.9600	27.9600	27.9600	-0.143%	1,362	+68.062%
2024-04-26	27.8400	28.0000	27.8400	28.0000	+2.004%	515	+67.821%
2024-04-25	27.0300	27.4500	27.0300	27.4500	0.000%	562	+71.184%
2024-04-24	27.4800	27.5100	27.3200	27.4500	-0.327%	3,119	+71.184%
2024-04-23	27.5400	27.5400	27.5400	27.5400	+1.325%	276	+70.625%
2024-04-19	27.0800	27.2400	27.0800	27.1800	-0.275%	2,640	+72.884%
2024-04-18	27.3200	27.3200	27.2550	27.2550	-0.819%	43,855	+72.409%
2024-04-17	27.4800	27.4800	27.4800	27.4800	-1.646%	329	+70.997%
2024-04-16	27.8700	27.9400	27.8700	27.9400	-0.781%	3,731	+68.182%
2024-04-15	28.0500	28.4500	27.7800	28.1600	+1.477%	5,278	+66.868%
2024-04-12	27.8400	28.0700	27.7500	27.7500	-2.392%	813	+69.333%
2024-04-11	28.5850	28.6600	28.4200	28.4300	-1.113%	2,800	+65.283%
2024-04-10	28.7500	28.7500	28.7500	28.7500	-2.641%	212	+63.443%
2024-04-09	29.5300	29.5300	29.5300	29.5300	+4.346%	246	+59.126%
2024-04-08	28.6600	28.6600	28.3000	28.3000	-1.118%	2,171	+66.042%
2024-04-05	28.6850	28.8424	28.6200	28.6200	-2.321%	1,438	+64.186%
2024-04-04	29.4300	29.4300	29.3000	29.3000	-2.105%	4,154	+60.375%
2024-04-03	29.6454	29.9300	29.6454	29.9300	+2.325%	841	+57.000%
2024-04-02	29.5000	29.5000	29.2500	29.2500	-4.098%	21,111	+60.650%
2024-04-01	30.3300	30.5000	30.3300	30.5000	+0.993%	845	+54.066%

.dark-mode .T4k0f1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T4k0f1{ color: #333333; background-color: white; border: 2px solid #333333; }HLMAFHALMA PLCstock OTC

HLMAF
HALMA PLC
stock OTC